matplotlib Code

408 lines (407 with data), 19.4 kB

Date,Open,High,Low,Close,Volume,Adj. Close*
11-Aug-06,61.57,62.34,61.55,62.05,2367400,62.05
10-Aug-06,61.70,62.63,61.31,61.86,3182500,61.86
9-Aug-06,61.96,62.98,61.43,61.68,2842600,61.68
8-Aug-06,61.90,61.93,60.71,61.58,2664400,61.58
7-Aug-06,61.46,62.11,61.06,61.93,1800900,61.93
4-Aug-06,62.80,63.00,60.91,61.33,2114900,61.33
3-Aug-06,61.51,62.37,60.63,62.07,2971700,62.07
2-Aug-06,60.75,62.10,60.75,61.60,3190000,61.60
1-Aug-06,61.45,61.51,60.35,60.71,3560600,60.71
31-Jul-06,62.48,62.49,60.86,61.52,3746000,61.52
28-Jul-06,61.73,62.48,60.80,62.48,2915400,62.48
27-Jul-06,62.47,62.84,60.55,61.21,2459300,61.21
26-Jul-06,61.59,62.96,61.59,62.36,3490600,62.36
25-Jul-06,60.20,62.09,60.14,61.89,3815400,61.89
24-Jul-06,60.02,60.61,59.36,60.41,3888800,60.41
21-Jul-06,58.17,60.25,58.02,59.71,6774400,59.71
20-Jul-06,61.03,61.61,58.32,59.35,8136500,59.35
19-Jul-06,60.40,61.89,60.07,61.23,5270600,61.23
18-Jul-06,59.76,60.68,59.27,60.25,5632800,60.25
17-Jul-06,59.71,60.50,59.25,59.40,3641200,59.40
14-Jul-06,61.25,61.32,59.15,59.91,3586100,59.91
13-Jul-06,61.30,61.90,60.72,61.10,4256800,61.10
12-Jul-06,61.76,62.50,60.91,61.79,7674900,61.79
11-Jul-06,61.82,62.56,60.66,61.76,6081700,61.76
10-Jul-06,61.12,61.90,60.80,61.60,4230800,61.60
7-Jul-06,59.86,61.27,59.52,60.76,4507000,60.76
6-Jul-06,58.94,60.24,58.94,60.10,2880500,60.10
5-Jul-06,58.64,59.21,58.10,58.99,3270100,58.99
3-Jul-06,59.14,59.39,58.75,59.26,1029300,59.26
30-Jun-06,59.05,59.68,58.54,59.16,4163400,59.16
29-Jun-06,56.50,59.03,56.33,58.95,7143200,58.95
28-Jun-06,55.44,56.22,54.86,56.09,2602200,56.09
27-Jun-06,55.85,56.33,54.77,55.18,3116600,55.18
26-Jun-06,55.50,55.84,55.10,55.79,2113400,55.79
23-Jun-06,54.67,56.21,54.67,55.57,2236600,55.57
22-Jun-06,55.71,56.66,54.75,54.95,2804900,54.95
21-Jun-06,55.49,56.66,55.30,56.01,3836800,56.01
20-Jun-06,56.25,56.25,54.53,55.24,4337200,55.24
19-Jun-06,57.80,57.97,55.75,56.11,4219100,56.11
16-Jun-06,58.31,58.75,57.56,57.86,4591700,57.86
15-Jun-06,56.84,58.82,56.71,58.59,5790900,58.59
14-Jun-06,56.80,57.34,55.88,56.94,3965300,56.94
13-Jun-06,56.18,57.75,55.60,57.02,5182500,57.02
12-Jun-06,57.50,57.75,56.02,56.16,3630000,56.16
9-Jun-06,56.81,58.25,56.65,57.31,4205600,57.31
8-Jun-06,56.39,56.80,55.20,56.57,6485700,56.57
7-Jun-06,56.59,57.98,56.59,56.81,5061400,56.81
6-Jun-06,56.47,57.58,56.05,56.59,4266400,56.59
5-Jun-06,57.94,58.52,56.34,56.49,2945400,56.49
2-Jun-06,58.99,59.40,57.83,58.40,4707500,58.40
1-Jun-06,58.13,58.88,57.72,58.66,5850500,58.66
31-May-06,56.01,57.35,55.75,57.33,4131600,57.33
30-May-06,57.18,57.18,55.75,55.77,3524800,55.77
26-May-06,56.25,57.58,55.25,57.16,4361800,57.16
25-May-06,55.54,56.00,55.04,55.80,3905400,55.80
24-May-06,54.62,56.51,54.15,55.50,11878700,55.50
23-May-06,55.25,55.75,53.59,53.77,4351600,53.77
22-May-06,54.32,55.01,53.38,54.68,3969400,54.68
19-May-06,53.70,55.00,52.55,54.94,7026000,54.94
18-May-06,56.05,56.23,53.02,53.75,6195100,53.75
17-May-06,56.31,56.75,55.21,55.80,4737200,55.80
16-May-06,56.81,57.66,55.89,56.74,3861100,56.74
15-May-06,56.38,57.65,56.10,57.08,6041900,57.08
12-May-06,56.29,56.46,54.77,55.54,3965400,55.54
11-May-06,56.95,57.25,56.24,56.60,4433700,56.60
10-May-06,57.23,58.37,56.74,56.79,5512800,56.79
9-May-06,56.65,57.63,56.53,57.35,4092400,57.35
8-May-06,56.25,57.05,56.25,56.52,4511000,56.52
5-May-06,55.67,56.36,54.27,56.25,7017000,56.25
4-May-06,56.47,56.75,55.02,55.20,5378100,55.20
3-May-06,54.96,56.23,54.62,56.11,8428500,56.11
2-May-06,58.11,58.20,53.72,54.80,15530200,54.80
1-May-06,57.84,58.74,57.24,57.89,5224100,57.89
28-Apr-06,58.00,58.10,56.75,57.50,4464200,57.50
27-Apr-06,57.55,57.82,55.90,56.78,11532800,56.78
26-Apr-06,61.22,61.26,56.22,57.31,14782200,57.31
25-Apr-06,63.55,63.87,61.01,61.42,5472100,61.42
24-Apr-06,64.71,64.71,62.32,63.54,4647000,63.54
21-Apr-06,65.54,65.86,64.15,64.52,5954300,64.52
20-Apr-06,65.62,66.20,64.70,65.16,21394800,65.16
19-Apr-06,63.00,65.35,62.94,65.13,8847700,65.13
18-Apr-06,61.31,62.48,60.76,61.84,5597800,61.84
17-Apr-06,61.52,61.95,60.07,61.19,2632300,61.19
13-Apr-06,61.09,61.90,60.57,61.43,2238700,61.43
12-Apr-06,60.45,61.81,59.83,61.09,3874700,61.09
11-Apr-06,62.31,62.31,60.08,60.41,3054700,60.41
10-Apr-06,61.40,62.50,60.70,61.87,2777700,61.87
7-Apr-06,62.39,62.75,61.36,61.50,2873400,61.50
6-Apr-06,63.68,63.87,61.35,61.71,4819900,61.71
5-Apr-06,64.26,64.74,63.72,63.91,3015400,63.91
4-Apr-06,63.85,65.00,63.33,64.53,4415100,64.53
3-Apr-06,62.75,63.83,62.22,63.49,3356400,63.49
31-Mar-06,61.93,62.95,61.71,62.22,2676200,62.22
30-Mar-06,62.11,62.75,61.50,61.67,2085900,61.67
29-Mar-06,61.96,62.48,61.34,62.02,2348200,62.02
28-Mar-06,63.20,63.22,61.18,61.64,2860800,61.64
27-Mar-06,62.08,62.47,61.47,62.44,2250000,62.44
24-Mar-06,62.55,62.81,61.75,62.34,1658000,62.34
23-Mar-06,62.62,62.72,61.32,62.02,2120600,62.02
22-Mar-06,62.08,62.89,61.52,62.70,3093300,62.70
21-Mar-06,62.20,64.05,62.05,62.30,3181100,62.30
20-Mar-06,64.00,64.00,62.08,63.02,2701800,63.02
17-Mar-06,62.68,63.71,62.68,63.31,3953700,63.31
16-Mar-06,64.22,64.66,62.78,62.89,5563800,62.89
15-Mar-06,62.87,63.75,62.50,63.74,2975600,63.74
14-Mar-06,61.40,62.95,61.10,62.87,3608900,62.87
13-Mar-06,61.50,61.92,60.84,61.49,2396700,61.49
10-Mar-06,59.00,61.50,59.00,61.09,2415900,61.09
9-Mar-06,61.15,61.53,60.40,60.57,3066800,60.57
8-Mar-06,59.17,61.30,58.40,60.78,3765000,60.78
7-Mar-06,59.30,59.77,58.59,59.09,2478100,59.09
6-Mar-06,60.20,60.37,58.85,59.50,2767500,59.50
3-Mar-06,60.78,61.28,60.09,60.09,3157300,60.09
2-Mar-06,60.80,61.64,60.71,61.29,2584400,61.29
1-Mar-06,62.35,62.49,60.87,61.05,4559000,61.05
28-Feb-06,63.28,63.57,61.90,62.27,3421500,62.27
27-Feb-06,62.05,63.97,61.85,63.67,3749800,63.67
24-Feb-06,61.41,61.99,60.21,61.66,2216900,61.66
23-Feb-06,61.90,62.60,60.95,61.28,2882500,61.28
22-Feb-06,60.15,62.07,59.91,61.87,3773800,61.87
21-Feb-06,61.96,61.96,59.38,59.98,4139600,59.98
17-Feb-06,61.50,62.23,61.01,61.46,2929600,61.46
16-Feb-06,61.20,61.87,60.99,61.50,3916300,61.50
15-Feb-06,60.41,61.19,59.96,61.19,3222600,61.19
14-Feb-06,59.37,60.43,58.70,60.29,3966200,60.29
13-Feb-06,59.10,59.61,58.50,59.18,2914100,59.18
10-Feb-06,58.30,59.35,57.68,59.10,4839500,59.10
9-Feb-06,59.34,59.77,57.38,58.33,7051200,58.33
8-Feb-06,60.45,60.74,59.01,59.38,3943000,59.38
7-Feb-06,60.19,60.73,59.62,60.34,3405900,60.34
6-Feb-06,60.87,60.89,59.45,60.02,3485200,60.02
3-Feb-06,60.14,61.50,59.90,60.70,4440600,60.70
2-Feb-06,60.27,61.07,59.95,60.71,5570500,60.71
1-Feb-06,60.84,61.67,59.56,61.51,8167700,61.51
31-Jan-06,57.90,61.29,57.60,60.87,11495700,60.87
30-Jan-06,60.00,60.02,57.40,57.90,7001700,57.90
27-Jan-06,59.00,60.00,58.05,59.74,4039600,59.74
26-Jan-06,58.00,59.00,57.45,58.91,3205100,58.91
25-Jan-06,58.28,58.65,57.01,57.36,2967000,57.36
24-Jan-06,57.70,58.73,56.80,58.01,4925800,58.01
23-Jan-06,57.25,57.32,55.70,56.39,3864300,56.39
20-Jan-06,59.19,60.14,57.25,57.56,4897300,57.56
19-Jan-06,59.07,59.38,57.53,59.16,3076600,59.16
18-Jan-06,58.83,58.86,57.52,58.62,3656400,58.62
17-Jan-06,58.72,59.28,58.30,59.06,2953300,59.06
13-Jan-06,58.67,59.75,58.55,59.40,3249600,59.40
12-Jan-06,57.36,58.46,56.50,58.44,4291000,58.44
11-Jan-06,57.25,57.60,56.74,56.93,3001300,56.93
10-Jan-06,57.95,58.05,56.30,57.09,4004300,57.09
9-Jan-06,58.93,58.93,57.56,57.91,4041000,57.91
6-Jan-06,57.10,57.65,56.64,57.03,3722900,57.03
5-Jan-06,56.44,57.26,56.00,56.62,4495700,56.62
4-Jan-06,54.83,55.97,54.61,55.45,4336100,55.45
3-Jan-06,53.00,55.33,52.48,54.70,4307100,54.70
30-Dec-05,52.50,53.50,52.13,52.57,2081400,52.57
29-Dec-05,53.30,53.55,52.57,52.84,1655100,52.84
28-Dec-05,54.54,54.54,53.00,53.44,2107900,53.44
27-Dec-05,55.00,55.40,53.92,54.18,1789800,54.18
23-Dec-05,55.50,55.75,54.15,54.56,1804500,54.56
22-Dec-05,53.19,55.40,53.12,55.40,3642600,55.40
21-Dec-05,51.90,54.11,51.78,54.07,4728900,54.07
20-Dec-05,50.70,51.68,50.48,51.62,3192500,51.62
19-Dec-05,51.31,51.70,50.13,50.58,3489000,50.58
16-Dec-05,52.73,52.76,50.56,50.69,6169400,50.69
15-Dec-05,53.10,53.24,51.60,52.60,3562300,52.60
14-Dec-05,54.00,54.10,51.92,52.10,4494800,52.10
13-Dec-05,51.33,54.25,51.33,53.95,6847900,53.95
12-Dec-05,51.95,52.53,51.09,51.68,2835600,51.68
9-Dec-05,52.85,53.17,51.90,51.98,2065600,51.98
8-Dec-05,52.63,52.95,51.75,52.62,2918900,52.62
7-Dec-05,53.27,53.76,51.73,52.49,3372100,52.49
6-Dec-05,54.48,55.00,53.30,53.36,2808600,53.36
5-Dec-05,53.85,54.63,53.83,54.39,4129300,54.39
2-Dec-05,52.88,53.63,52.73,53.58,3254200,53.58
1-Dec-05,51.14,53.39,50.73,52.99,4965500,52.99
30-Nov-05,51.45,51.89,50.69,50.69,4729500,50.69
29-Nov-05,52.60,52.83,51.59,51.60,3084000,51.60
28-Nov-05,54.08,54.20,51.87,52.12,3415200,52.12
25-Nov-05,53.95,54.23,53.13,54.23,951600,54.23
23-Nov-05,54.27,54.30,53.24,53.79,2762800,53.79
22-Nov-05,54.08,54.57,53.82,54.10,3077600,54.10
21-Nov-05,54.32,54.40,53.80,54.20,4055000,54.20
18-Nov-05,55.20,55.60,54.20,54.36,6603700,54.36
17-Nov-05,55.53,56.51,51.68,54.75,22444700,54.75
16-Nov-05,54.93,55.78,53.56,55.63,14907600,55.63
15-Nov-05,52.70,52.83,51.51,51.64,4530100,51.64
14-Nov-05,53.79,54.11,51.87,51.99,5014100,51.99
11-Nov-05,52.36,54.09,52.31,54.08,4529700,54.08
10-Nov-05,51.86,52.31,50.99,52.31,3097100,52.31
9-Nov-05,51.82,52.19,51.26,51.61,3553200,51.61
8-Nov-05,50.68,51.66,50.50,51.53,4329100,51.53
7-Nov-05,50.49,50.53,49.31,49.87,2958800,49.87
4-Nov-05,50.94,51.13,49.21,49.68,3596700,49.68
3-Nov-05,49.41,51.58,49.15,50.79,5015100,50.79
2-Nov-05,47.60,48.97,47.52,48.90,3647400,48.90
1-Nov-05,47.25,47.55,46.54,47.15,2200400,47.15
31-Oct-05,47.44,48.29,46.77,47.25,3724400,47.25
28-Oct-05,46.20,47.23,45.81,47.12,3327000,47.12
27-Oct-05,46.90,46.96,45.22,45.58,3117600,45.58
26-Oct-05,47.99,48.60,46.79,46.79,3223700,46.79
25-Oct-05,47.75,48.20,47.25,47.97,3541000,47.97
24-Oct-05,45.59,47.78,45.59,47.78,4273600,47.78
21-Oct-05,45.87,45.94,45.00,45.62,4135800,45.62
20-Oct-05,46.26,46.38,44.90,45.21,5491900,45.21
19-Oct-05,46.48,46.68,44.80,46.01,11686800,46.01
18-Oct-05,48.00,48.47,47.59,48.23,3503900,48.23
17-Oct-05,47.69,47.95,46.96,47.73,3073700,47.73
14-Oct-05,47.10,47.47,46.05,47.42,3749000,47.42
13-Oct-05,45.90,47.26,45.89,46.80,4173500,46.80
12-Oct-05,47.89,48.25,45.85,46.17,4943100,46.17
11-Oct-05,48.10,48.50,47.49,47.66,5810700,47.66
10-Oct-05,48.25,48.50,47.49,48.03,3614100,48.03
7-Oct-05,46.44,47.83,46.25,47.51,6059800,47.51
6-Oct-05,46.18,46.55,44.73,45.52,6219000,45.52
5-Oct-05,47.48,47.48,45.95,46.15,3805600,46.15
4-Oct-05,47.79,49.01,47.18,47.28,3656700,47.28
3-Oct-05,48.92,49.45,47.51,47.88,3764900,47.88
30-Sep-05,47.70,49.19,47.56,48.76,4468000,48.76
29-Sep-05,46.92,47.75,46.30,47.50,2184800,47.50
28-Sep-05,47.25,47.29,46.39,46.81,2085500,46.81
27-Sep-05,47.25,47.70,46.44,47.16,2850500,47.16
26-Sep-05,46.44,47.98,46.36,47.25,4996500,47.25
23-Sep-05,45.92,46.30,45.25,46.03,1881900,46.03
22-Sep-05,45.04,46.01,44.72,45.79,2706700,45.79
21-Sep-05,45.75,46.20,45.00,45.00,3089800,45.00
20-Sep-05,46.04,47.25,45.43,45.75,4036800,45.75
19-Sep-05,46.50,46.92,45.82,46.16,2337400,46.16
16-Sep-05,45.28,46.32,45.28,46.32,4772400,46.32
15-Sep-05,45.16,45.86,45.13,45.73,3103900,45.73
14-Sep-05,45.35,45.49,44.99,45.13,1700400,45.13
13-Sep-05,44.91,45.62,44.90,45.30,2607400,45.30
12-Sep-05,45.16,45.70,45.02,45.37,3381100,45.37
9-Sep-05,43.40,44.46,43.39,44.28,2776000,44.28
8-Sep-05,43.09,43.53,42.70,43.13,2347900,43.13
7-Sep-05,43.05,43.68,42.90,43.28,1696900,43.28
6-Sep-05,42.61,43.82,42.47,43.41,3475700,43.41
2-Sep-05,43.00,43.20,42.33,42.59,1423400,42.59
1-Sep-05,43.06,43.25,42.44,42.97,3180500,42.97
31-Aug-05,41.34,43.00,41.23,43.00,4559100,43.00
30-Aug-05,41.70,41.90,40.90,41.24,3056400,41.24
29-Aug-05,40.93,42.18,40.83,42.00,2499800,42.00
26-Aug-05,40.96,41.24,40.26,41.05,2660600,41.05
25-Aug-05,41.25,41.36,40.78,40.99,2882600,40.99
24-Aug-05,41.78,42.23,41.05,41.13,2286500,41.13
23-Aug-05,42.10,42.55,41.80,41.83,2378800,41.83
22-Aug-05,42.63,43.06,41.50,42.00,2893300,42.00
19-Aug-05,42.30,42.84,42.26,42.50,2694100,42.50
18-Aug-05,41.81,42.97,41.81,42.65,2451800,42.65
17-Aug-05,41.87,42.50,41.56,41.94,2183800,41.94
16-Aug-05,42.81,43.19,41.74,41.74,2422900,41.74
15-Aug-05,42.22,43.33,42.15,42.88,1923400,42.88
12-Aug-05,42.40,42.61,41.89,42.41,2594000,42.41
11-Aug-05,41.68,42.99,41.63,42.64,2871100,42.64
10-Aug-05,41.84,42.47,40.98,41.55,9699900,41.55
9-Aug-05,42.42,42.97,42.29,42.68,2914300,42.68
8-Aug-05,42.88,43.09,42.05,42.11,3472900,42.11
5-Aug-05,44.06,44.32,42.59,42.63,4230800,42.63
4-Aug-05,44.81,45.30,44.15,44.22,3083900,44.22
3-Aug-05,45.30,45.57,44.91,45.36,2602600,45.36
2-Aug-05,45.77,46.36,45.42,45.53,3103200,45.53
1-Aug-05,45.59,46.27,45.25,45.88,4313800,45.88
29-Jul-05,45.22,45.58,44.55,44.81,2914100,44.81
28-Jul-05,45.55,45.62,44.75,45.16,2692200,45.16
27-Jul-05,44.22,45.45,44.03,45.43,4298000,45.43
26-Jul-05,43.08,44.30,42.89,43.97,5074000,43.97
25-Jul-05,44.44,44.55,42.12,42.85,6052600,42.85
22-Jul-05,44.94,44.99,43.38,44.47,7658000,44.47
21-Jul-05,46.41,46.76,45.10,46.17,4186800,46.17
20-Jul-05,47.37,47.99,46.44,46.60,9136200,46.60
19-Jul-05,46.02,47.20,46.00,46.60,6714700,46.60
18-Jul-05,45.54,46.04,45.00,45.55,4018100,45.55
15-Jul-05,46.00,46.57,45.13,45.47,5010900,45.47
14-Jul-05,46.03,46.15,45.40,45.88,1966400,45.88
13-Jul-05,45.22,45.60,44.98,45.51,2742800,45.51
12-Jul-05,46.00,46.05,44.94,44.96,3881900,44.96
11-Jul-05,45.61,46.46,45.25,46.04,2879200,46.04
8-Jul-05,45.40,46.76,44.90,46.63,4193600,46.63
7-Jul-05,44.30,45.53,44.25,45.49,3944600,45.49
6-Jul-05,44.81,45.26,44.50,44.66,3420400,44.66
5-Jul-05,44.12,44.83,43.86,44.79,2733700,44.79
1-Jul-05,44.21,44.34,43.64,44.13,2407700,44.13
30-Jun-05,43.61,44.50,43.38,43.99,4819000,43.99
29-Jun-05,43.10,43.41,42.84,43.35,3366600,43.35
28-Jun-05,42.47,43.28,42.05,43.23,4394300,43.23
27-Jun-05,41.71,42.43,41.66,42.02,3477700,42.02
24-Jun-05,42.90,43.00,41.58,41.75,8196000,41.75
23-Jun-05,42.55,43.42,40.87,41.42,5921100,41.42
22-Jun-05,43.97,44.00,42.52,42.62,3403700,42.62
21-Jun-05,45.20,45.25,43.02,43.41,5234100,43.41
20-Jun-05,45.29,46.16,45.01,45.11,4449200,45.11
17-Jun-05,44.64,45.50,44.55,45.49,7738000,45.49
16-Jun-05,43.72,44.37,43.15,44.25,2873000,44.25
15-Jun-05,44.25,44.34,43.10,43.50,2881100,43.50
14-Jun-05,43.97,44.29,43.32,43.99,2439300,43.99
13-Jun-05,43.43,44.21,43.18,43.99,2114100,43.99
10-Jun-05,43.63,43.87,43.08,43.32,2088200,43.32
9-Jun-05,42.23,43.90,42.15,43.62,2923000,43.62
8-Jun-05,42.46,42.62,41.89,42.12,2984400,42.12
7-Jun-05,42.06,43.06,41.97,42.11,4246500,42.11
6-Jun-05,41.40,41.85,41.11,41.72,3359100,41.72
3-Jun-05,42.86,43.07,41.40,41.43,3803500,41.43
2-Jun-05,41.69,43.15,41.65,43.07,4071500,43.07
1-Jun-05,40.99,41.93,40.86,41.79,3100300,41.79
31-May-05,41.15,41.17,40.67,40.80,2968700,40.80
27-May-05,40.59,41.30,40.58,41.01,1925100,41.01
26-May-05,40.53,41.33,40.40,41.16,3065300,41.16
25-May-05,40.31,40.46,40.10,40.40,3117900,40.40
24-May-05,40.32,40.70,39.92,40.31,4620900,40.31
23-May-05,40.17,40.85,39.98,40.75,2197900,40.75
20-May-05,40.60,40.70,39.75,40.18,2562900,40.18
19-May-05,39.80,40.40,39.50,40.40,3137500,40.40
18-May-05,39.00,39.83,38.87,39.69,3064200,39.69
17-May-05,38.56,38.92,38.26,38.90,2742400,38.90
16-May-05,38.75,38.90,38.37,38.86,2024100,38.86
13-May-05,38.70,39.12,38.51,38.80,2980100,38.80
12-May-05,39.42,39.72,38.21,38.78,2897000,38.78
11-May-05,38.59,39.40,38.36,39.39,2427800,39.39
10-May-05,38.43,39.10,38.43,38.65,2262600,38.65
9-May-05,38.63,38.88,37.87,38.87,3768400,38.87
6-May-05,38.91,38.91,38.10,38.72,4666700,38.72
5-May-05,38.87,39.11,38.31,38.61,4311600,38.61
4-May-05,38.55,39.59,38.47,39.07,4553700,39.07
3-May-05,37.42,39.03,37.42,38.84,5827900,38.84
2-May-05,37.26,37.80,37.10,37.80,3105000,37.80
29-Apr-05,36.92,37.39,36.10,37.11,3755100,37.11
28-Apr-05,36.60,37.27,36.48,36.74,4826500,36.74
27-Apr-05,37.55,37.71,36.19,36.88,11090800,36.88
26-Apr-05,39.44,39.71,39.00,39.30,3968600,39.30
25-Apr-05,39.58,39.90,38.86,39.31,4354100,39.31
22-Apr-05,38.10,40.09,38.10,39.55,6302600,39.55
21-Apr-05,37.56,38.73,37.49,38.72,5237600,38.72
20-Apr-05,36.95,38.28,36.95,37.12,10090200,37.12
19-Apr-05,35.60,36.60,35.31,36.19,5041400,36.19
18-Apr-05,35.36,35.99,34.80,35.20,3889700,35.20
15-Apr-05,35.90,36.49,35.17,35.33,5736400,35.33
14-Apr-05,37.23,37.24,36.12,36.36,4456400,36.36
13-Apr-05,37.68,37.97,36.94,36.97,2835000,36.97
12-Apr-05,36.78,37.64,36.32,37.63,3337300,37.63
11-Apr-05,37.36,37.52,36.81,36.96,1964500,36.96
8-Apr-05,37.94,38.30,36.78,37.12,3072900,37.12
7-Apr-05,36.62,38.00,36.52,37.86,3610700,37.86
6-Apr-05,36.30,37.23,36.20,36.63,3521500,36.63
5-Apr-05,35.51,36.10,35.35,35.98,2396100,35.98
4-Apr-05,35.28,35.54,34.75,35.21,2709900,35.21
1-Apr-05,35.96,36.36,34.91,35.33,3591100,35.33
31-Mar-05,35.90,36.23,35.42,35.80,3111700,35.80
30-Mar-05,35.15,36.00,35.15,35.86,2991000,35.86
29-Mar-05,35.09,35.39,34.78,34.98,3361900,34.98
28-Mar-05,35.52,36.07,35.16,35.17,2706800,35.17
24-Mar-05,36.10,36.38,35.33,35.37,2691400,35.37
23-Mar-05,34.95,36.07,34.80,35.96,4241800,35.96
22-Mar-05,35.09,35.60,34.83,34.89,3983000,34.89
21-Mar-05,35.51,35.52,34.63,35.11,2850900,35.11
18-Mar-05,35.48,35.54,34.95,35.40,3775900,35.40
17-Mar-05,34.92,35.59,34.80,35.25,3061000,35.25
16-Mar-05,34.60,35.40,34.60,35.01,3163800,35.01
15-Mar-05,35.87,35.92,34.75,35.03,3864300,35.03
14-Mar-05,34.70,35.78,34.45,35.70,3717000,35.70
11-Mar-05,34.94,35.25,34.00,34.57,3525800,34.57
10-Mar-05,35.20,35.39,34.47,35.07,3624700,35.07
9-Mar-05,35.20,35.48,34.82,35.17,3216800,35.17
8-Mar-05,35.23,36.06,34.90,35.19,3758700,35.19
7-Mar-05,35.05,35.75,34.86,35.09,2352700,35.09
4-Mar-05,35.56,35.69,34.68,34.86,3369300,34.86
3-Mar-05,35.31,35.62,34.50,35.14,3835800,35.14
2-Mar-05,34.11,36.25,33.88,35.18,6227600,35.18
1-Mar-05,34.70,35.00,34.17,34.24,3189400,34.24
28-Feb-05,35.48,35.65,34.40,34.55,7055700,34.55
25-Feb-05,34.88,35.57,34.51,35.56,5370000,35.56
24-Feb-05,34.04,35.14,33.83,34.97,5748300,34.97
23-Feb-05,33.48,34.04,33.29,33.95,3827800,33.95
22-Feb-05,33.05,33.53,32.81,33.15,4701500,33.15
18-Feb-05,33.72,33.95,32.98,33.55,3586300,33.55
17-Feb-05,33.75,34.12,33.41,33.73,4056900,33.73
16-Feb-05,33.22,33.76,33.08,33.62,3886500,33.62
15-Feb-05,33.05,33.86,32.87,33.06,4161300,33.06
14-Feb-05,32.43,33.13,32.42,33.02,3135000,33.02
11-Feb-05,31.23,33.11,30.49,32.80,6399600,32.80
10-Feb-05,31.60,31.60,30.39,31.04,5840800,31.04
9-Feb-05,32.18,32.60,31.09,31.34,5285800,31.34
8-Feb-05,32.56,32.69,31.91,32.17,4445000,32.17
7-Feb-05,33.39,33.52,32.48,32.52,4083300,32.52
4-Feb-05,32.38,33.35,32.29,33.26,4470400,33.26
3-Feb-05,32.85,32.93,32.02,32.28,4200000,32.28
2-Feb-05,33.46,33.74,32.53,32.65,4192500,32.65
1-Feb-05,33.02,33.53,32.34,33.46,5632000,33.46
31-Jan-05,33.00,33.37,32.80,33.10,3681000,33.10
28-Jan-05,33.51,33.60,32.10,32.51,7686600,32.51
27-Jan-05,32.93,33.48,32.16,32.59,4761700,32.59
26-Jan-05,32.15,33.27,32.00,33.17,3630800,33.17
25-Jan-05,32.35,32.87,31.36,32.02,5381300,32.02
24-Jan-05,33.68,34.00,32.04,32.26,5308200,32.26
21-Jan-05,33.52,34.13,32.80,32.89,3830700,32.89
20-Jan-05,33.65,34.07,33.30,33.45,4254200,33.45
19-Jan-05,33.68,34.13,33.26,33.30,3693100,33.30
18-Jan-05,32.76,33.90,32.30,33.51,2776900,33.51
14-Jan-05,32.50,32.96,32.46,32.67,2070600,32.67
13-Jan-05,32.91,33.04,32.36,32.51,3778200,32.51
12-Jan-05,32.84,33.18,32.52,33.14,4501500,33.14
11-Jan-05,33.34,33.50,32.70,32.80,4305900,32.80
10-Jan-05,33.54,34.21,33.31,33.56,3737800,33.56
7-Jan-05,33.89,33.90,33.35,33.55,3644800,33.55
6-Jan-05,33.70,34.17,33.58,33.62,3920400,33.62
5-Jan-05,33.49,33.77,31.95,33.41,10824500,33.41
4-Jan-05,35.22,35.34,33.46,33.88,4989500,33.88
3-Jan-05,35.54,35.54,34.00,34.73,3078900,34.73